1. Share Prices

  2. Hunting PLC (HTG)

333.50p+7.00 (+2.14%)09 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hunting PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 8, 2025329.00p336.50p326.00p326.50p258,617
Sep 5, 2025343.50p345.00p329.50p330.50p544,472
Sep 4, 2025327.00p344.50p327.00p342.50p1,408,581
Sep 3, 2025328.00p338.90p324.50p329.00p723,399
Sep 2, 2025334.50p338.50p323.50p323.50p531,204
Sep 1, 2025328.00p340.00p324.00p334.00p414,744
Aug 29, 2025322.00p336.50p321.00p328.50p738,303
Aug 28, 2025342.00p351.50p311.00p322.50p1,151,931
Aug 27, 2025322.00p334.66p320.00p332.00p540,536
Aug 26, 2025322.50p326.30p320.65p323.00p582,799
Aug 22, 2025316.00p323.50p314.00p322.50p475,040
Aug 21, 2025305.00p316.00p305.00p314.00p261,650
Aug 20, 2025300.00p306.50p297.50p306.50p582,393
Aug 19, 2025305.00p305.00p297.94p302.00p175,992
Aug 18, 2025303.50p303.50p294.00p298.00p370,418
Aug 15, 2025295.00p307.00p295.00p303.50p173,697
Aug 14, 2025296.50p301.50p296.50p297.00p258,574
Aug 13, 2025305.00p313.00p299.00p299.50p155,999
Aug 12, 2025304.50p309.00p301.00p309.00p152,618
Aug 11, 2025300.00p307.00p300.00p302.50p204,532
Aug 8, 2025300.00p308.00p300.00p304.00p128,446
Aug 7, 2025311.00p314.00p306.50p306.50p183,322
Aug 6, 2025308.00p315.50p303.50p310.50p178,920
Aug 5, 2025294.00p312.50p290.50p310.50p731,436
Aug 4, 2025297.00p301.00p288.50p293.00p1,122,951
Aug 1, 2025314.00p317.00p296.00p297.50p657,628
Jul 31, 2025321.00p321.00p313.50p315.00p145,452
Jul 30, 2025317.00p325.50p315.00p318.50p192,617
Jul 29, 2025317.50p322.50p317.50p319.00p130,175
Jul 28, 2025318.00p324.00p312.50p318.00p219,398
Jul 25, 2025311.00p316.00p308.21p313.50p195,595
Jul 24, 2025304.00p320.50p304.00p313.00p443,086
Jul 23, 2025312.00p326.00p312.00p317.50p289,026
Jul 22, 2025312.00p327.00p312.00p316.00p994,331
Jul 21, 2025319.85p325.00p313.99p317.50p246,869
Jul 18, 2025300.50p317.00p300.50p312.50p239,267
Jul 17, 2025315.00p319.00p308.00p312.50p553,270
Jul 16, 2025319.00p325.25p316.50p316.50p234,368
Jul 15, 2025310.00p323.50p310.00p321.50p237,767
Jul 14, 2025315.00p328.50p315.00p320.50p255,613
Jul 11, 2025319.00p328.50p317.50p324.00p424,007
Jul 10, 2025325.00p325.00p312.50p318.50p355,592
Jul 9, 2025328.00p347.14p311.00p313.00p977,552
Jul 8, 2025294.50p302.00p289.50p300.50p244,667
Jul 7, 2025302.50p303.50p294.50p294.50p254,327
Jul 4, 2025305.50p307.50p299.50p301.00p415,927
Jul 3, 2025310.00p313.00p304.00p306.50p247,938
Jul 2, 2025290.00p308.00p290.00p307.50p351,891
Jul 1, 2025290.00p303.00p290.00p299.00p452,294
Jun 30, 2025304.00p305.00p298.00p301.00p416,521
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76